CRRC Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.250 | 5.410 | 5.180 | 5.200 | 4.938 | 31,391,526 |
| 2026-04-29 | 5.140 | 5.140 | 5.050 | 5.140 | 4.881 | 10,309,427 |
| 2026-04-28 | 5.080 | 5.130 | 5.020 | 5.100 | 4.843 | 13,417,310 |
| 2026-04-27 | 5.060 | 5.090 | 4.990 | 5.060 | 4.805 | 25,312,038 |
| 2026-04-24 | 5.080 | 5.090 | 5.030 | 5.060 | 4.805 | 7,915,555 |
| 2026-04-23 | 5.210 | 5.210 | 5.040 | 5.090 | 4.834 | 15,251,900 |
| 2026-04-22 | 5.250 | 5.270 | 5.170 | 5.170 | 4.910 | 21,979,864 |
| 2026-04-21 | 5.140 | 5.260 | 5.130 | 5.250 | 4.986 | 18,213,174 |
| 2026-04-20 | 5.140 | 5.160 | 5.100 | 5.140 | 4.881 | 11,949,500 |
| 2026-04-17 | 5.150 | 5.160 | 5.070 | 5.140 | 4.881 | 31,065,160 |
| 2026-04-16 | 5.110 | 5.160 | 5.080 | 5.150 | 4.891 | 20,677,835 |
| 2026-04-15 | 5.100 | 5.180 | 5.090 | 5.110 | 4.853 | 13,223,400 |
| 2026-04-14 | 5.160 | 5.170 | 5.070 | 5.100 | 4.843 | 16,216,000 |
| 2026-04-13 | 5.250 | 5.250 | 5.080 | 5.120 | 4.862 | 17,194,670 |
| 2026-04-10 | 5.160 | 5.280 | 5.090 | 5.260 | 4.995 | 34,758,381 |
| 2026-04-09 | 5.120 | 5.210 | 5.070 | 5.090 | 4.834 | 21,737,100 |
| 2026-04-08 | 5.070 | 5.230 | 5.070 | 5.190 | 4.929 | 26,688,907 |
| 2026-04-02 | 5.060 | 5.100 | 4.990 | 5.040 | 4.786 | 33,122,000 |
| 2026-04-01 | 5.140 | 5.160 | 5.040 | 5.060 | 4.805 | 25,066,450 |
| 2026-03-31 | 5.010 | 5.160 | 4.910 | 5.070 | 4.815 | 62,073,723 |
| 2026-03-30 | 5.090 | 5.200 | 4.860 | 5.040 | 4.786 | 111,386,860 |
| 2026-03-27 | 5.250 | 5.370 | 5.200 | 5.250 | 4.986 | 15,559,680 |
| 2026-03-26 | 5.380 | 5.410 | 5.210 | 5.250 | 4.986 | 12,550,113 |
| 2026-03-25 | 5.310 | 5.370 | 5.280 | 5.370 | 5.099 | 16,423,795 |
| 2026-03-24 | 5.260 | 5.310 | 5.200 | 5.290 | 5.024 | 10,661,700 |
| 2026-03-23 | 5.360 | 5.360 | 5.160 | 5.210 | 4.948 | 14,162,124 |
| 2026-03-20 | 5.300 | 5.400 | 5.240 | 5.360 | 5.090 | 19,945,000 |
| 2026-03-19 | 5.410 | 5.410 | 5.260 | 5.300 | 5.033 | 20,632,400 |
| 2026-03-18 | 5.410 | 5.450 | 5.350 | 5.410 | 5.137 | 15,026,650 |
| 2026-03-17 | 5.430 | 5.530 | 5.400 | 5.400 | 5.128 | 29,351,050 |
| 2026-03-16 | 5.520 | 5.550 | 5.410 | 5.450 | 5.175 | 22,571,806 |
| 2026-03-13 | 5.600 | 5.640 | 5.510 | 5.520 | 5.242 | 18,571,015 |
| 2026-03-12 | 5.670 | 5.700 | 5.560 | 5.560 | 5.280 | 23,365,590 |
| 2026-03-11 | 5.600 | 5.690 | 5.600 | 5.670 | 5.384 | 15,736,766 |
| 2026-03-10 | 5.640 | 5.670 | 5.580 | 5.580 | 5.299 | 18,268,300 |
| 2026-03-09 | 5.720 | 5.720 | 5.570 | 5.580 | 5.299 | 29,957,534 |
| 2026-03-06 | 5.760 | 5.820 | 5.690 | 5.740 | 5.451 | 48,060,450 |
| 2026-03-05 | 5.690 | 5.890 | 5.690 | 5.810 | 5.517 | 23,052,462 |
| 2026-03-04 | 5.640 | 5.700 | 5.580 | 5.640 | 5.356 | 16,702,449 |
| 2026-03-03 | 5.760 | 5.820 | 5.680 | 5.680 | 5.394 | 19,780,203 |
| 2026-03-02 | 5.770 | 5.820 | 5.670 | 5.790 | 5.498 | 20,890,344 |
| 2026-02-27 | 5.750 | 5.810 | 5.710 | 5.800 | 5.508 | 19,094,944 |
| 2026-02-26 | 5.830 | 5.850 | 5.750 | 5.760 | 5.470 | 11,102,051 |
| 2026-02-25 | 6.020 | 6.050 | 5.810 | 5.820 | 5.527 | 19,603,298 |
| 2026-02-24 | 5.900 | 6.030 | 5.850 | 6.020 | 5.717 | 34,929,663 |
| 2026-02-23 | 5.790 | 5.930 | 5.790 | 5.930 | 5.631 | 7,093,533 |
| 2026-02-20 | 5.800 | 5.840 | 5.730 | 5.790 | 5.498 | 3,873,000 |
| 2026-02-16 | 5.760 | 5.820 | 5.720 | 5.810 | 5.517 | 1,407,442 |
| 2026-02-13 | 5.870 | 5.870 | 5.740 | 5.760 | 5.470 | 10,852,890 |
| 2026-02-12 | 5.900 | 5.920 | 5.830 | 5.890 | 5.593 | 7,716,271 |
| 2026-02-11 | 5.890 | 5.920 | 5.820 | 5.910 | 5.612 | 5,391,287 |
| 2026-02-10 | 5.860 | 5.880 | 5.810 | 5.880 | 5.584 | 8,300,450 |
| 2026-02-09 | 5.820 | 5.960 | 5.820 | 5.850 | 5.555 | 14,145,474 |
| 2026-02-06 | 5.810 | 5.860 | 5.750 | 5.810 | 5.517 | 9,241,601 |
| 2026-02-05 | 5.890 | 5.890 | 5.720 | 5.860 | 5.565 | 18,366,066 |
| 2026-02-04 | 5.780 | 5.930 | 5.780 | 5.890 | 5.593 | 12,706,128 |
| 2026-02-03 | 5.750 | 5.800 | 5.670 | 5.780 | 5.489 | 22,886,237 |
| 2026-02-02 | 5.800 | 5.850 | 5.630 | 5.730 | 5.441 | 27,241,336 |
| 2026-01-30 | 5.860 | 5.870 | 5.730 | 5.800 | 5.508 | 26,869,493 |
| 2026-01-29 | 5.950 | 5.970 | 5.760 | 5.890 | 5.593 | 27,977,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1272 HKD |
| 2026-06-22 | 0.1380 HKD |
| 2025-09-26 | 0.1204 HKD |
| 2025-06-20 | 0.2297 HKD |
| 2024-06-20 | 0.2196 HKD |
| 2023-06-21 | 0.2195 HKD |
| 2022-06-22 | 0.2101 HKD |
| 2021-06-23 | 0.2179 HKD |
| 2020-06-23 | 0.1645 HKD |
| 2019-06-28 | 0.1708 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.